Skip to main content
LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
190.82
-0.76 (-0.39%)
At close: Mar 5, 2026, 4:00 PM EST
190.82
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

LFDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026190.82190.82190.82190.82190.82-0.39%39
Mar 4, 2026191.57191.57191.57191.57191.57-0.22%40
Mar 3, 2026192.00192.00192.00192.00192.00-0.58%2
Mar 2, 2026193.12193.12193.12193.12192.29-0.91%11
Feb 27, 2026194.89194.89194.89194.89194.050.52%2
Feb 26, 2026193.89193.89193.89193.89193.060.44%5
Feb 25, 2026193.05193.05193.05193.05192.21-0.01%2
Feb 24, 2026193.06193.06193.06193.06192.230.11%2
Feb 23, 2026192.85192.85192.85192.85192.020.33%2
Feb 20, 2026192.23192.23192.23192.23191.40-0.18%4
Feb 19, 2026192.58192.58192.58192.58191.750.13%3
Feb 18, 2026192.33192.33192.33192.33191.50-0.36%3
Feb 17, 2026193.02193.02193.02193.02192.190.18%48
Feb 13, 2026192.68192.68192.68192.68191.850.45%3
Feb 12, 2026190.83191.81190.83191.81190.981.23%112
Feb 11, 2026189.48189.48189.48189.48188.66-0.47%3
Feb 10, 2026190.38190.38190.38190.38189.560.95%8
Feb 9, 2026188.60188.60188.60188.60187.780.06%10
Feb 6, 2026188.49188.49188.49188.49187.68-0.02%10
Feb 5, 2026188.52188.52188.52188.52187.710.94%19
Feb 4, 2026186.76186.76186.76186.76185.96-0.19%11
Feb 3, 2026187.12187.12187.12187.12186.32-0.24%8
Feb 2, 2026187.57187.57187.57187.57185.93-0.41%77
Jan 30, 2026188.35188.35188.35188.35186.70-0.31%3
Jan 29, 2026188.93188.93188.93188.93187.280.12%3
Jan 28, 2026188.70188.70188.70188.70187.05-0.20%63
Jan 27, 2026189.09189.09189.09189.09187.43-0.57%10
Jan 26, 2026190.16190.16190.16190.16188.500.36%4
Jan 23, 2026189.47189.47189.47189.47187.810.25%8
Jan 22, 2026189.00189.00189.00189.00187.350.36%23
Jan 21, 2026188.32188.32188.32188.32186.670.59%16
Jan 20, 2026187.21187.21187.21187.21185.57-1.10%4
Jan 16, 2026189.30189.30189.30189.30187.64-0.48%16
Jan 15, 2026190.21190.21190.21190.21188.55-0.05%8
Jan 14, 2026190.30190.30190.30190.30188.630.49%21
Jan 13, 2026189.38189.38189.38189.38187.720.15%3
Jan 12, 2026189.10189.10189.10189.10187.45-0.27%16
Jan 9, 2026189.62189.62189.62189.62187.960.55%138
Jan 8, 2026188.58188.58188.58188.58186.93-0.50%4
Jan 7, 2026189.52189.52189.52189.52187.870.50%4
Jan 6, 2026188.59188.59188.59188.59186.94-0.15%5
Jan 5, 2026188.48188.87188.48188.87187.22-0.05%136
Jan 2, 2026188.96188.96188.96188.96186.48-0.16%3
Dec 31, 2025189.26189.26189.26189.26186.78-0.57%3
Dec 30, 2025190.34190.34190.34190.34187.84-0.20%3
Dec 29, 2025190.71190.71190.71190.71188.210.30%45
Dec 26, 2025190.14190.14190.14190.14187.64-0.24%3
Dec 24, 2025190.59190.59190.59190.59188.090.53%5
Dec 23, 2025189.58189.58189.58189.58187.090.11%5
Dec 22, 2025189.38189.38189.38189.38186.90-0.10%3
Dec 19, 2025189.56189.56189.56189.56187.07-0.44%3
Dec 18, 2025190.41190.41190.41190.41187.910.43%3
Dec 17, 2025189.60189.60189.60189.60187.11-0.08%3
Dec 16, 2025189.74189.74189.74189.74187.260.49%8
Dec 15, 2025188.83188.83188.83188.83186.350.08%3
Dec 12, 2025188.67188.67188.67188.67186.20-0.79%3
Dec 11, 2025190.17190.17190.17190.17187.68-0.07%3
Dec 10, 2025190.30190.30190.30190.30187.810.33%8
Dec 9, 2025189.68189.68189.68189.68187.190.01%13
Dec 8, 2025189.65189.65189.65189.65187.16-0.27%5
Dec 5, 2025190.16190.16190.16190.16187.67-0.39%57
Dec 4, 2025190.89190.89190.89190.89188.39-0.49%14
Dec 3, 2025191.83191.83191.83191.83189.310.24%6
Dec 2, 2025191.36191.36191.36191.36188.85-0.36%3
Dec 1, 2025192.05192.05192.05192.05188.71-1.08%3
Nov 28, 2025194.14194.14194.14194.14190.77-0.39%5
Nov 26, 2025194.90194.90194.90194.90191.510.35%3
Nov 25, 2025194.23194.23194.23194.23190.850.26%3
Nov 24, 2025193.73193.73193.73193.73190.360.48%4
Nov 21, 2025192.81192.81192.81192.81189.450.23%3
Nov 20, 2025192.36192.36192.36192.36189.010.38%3
Nov 19, 2025191.63191.63191.63191.63188.30-0.14%3
Nov 18, 2025191.90191.90191.90191.90188.56-0.01%5
Nov 17, 2025191.92191.92191.92191.92188.580.17%3
Nov 14, 2025191.59191.59191.59191.59188.26-0.48%3
Nov 13, 2025192.52192.52192.52192.52189.18-0.66%3
Nov 12, 2025193.80193.80193.80193.80190.420.15%3
Nov 11, 2025193.51193.51193.51193.51190.140.48%3
Nov 10, 2025192.59192.59192.59192.59189.24-0.09%13
Nov 7, 2025192.76192.76192.76192.76189.41-0.17%2
Nov 6, 2025193.08193.08193.08193.08189.720.82%8
Nov 5, 2025191.50191.50191.50191.50188.17-0.97%4
Nov 4, 2025193.38193.38193.38193.38190.02-0.19%14
Nov 3, 2025193.74193.74193.74193.74189.55-0.27%1
Oct 31, 2025194.26194.26194.26194.26190.06-0.22%14
Oct 30, 2025194.69194.69194.69194.69190.48-0.43%9
Oct 29, 2025195.54195.54195.54195.54191.31-0.93%12
Oct 28, 2025197.38197.38197.38197.38193.110.25%26
Oct 27, 2025196.89196.89196.89196.89192.630.26%19
Oct 24, 2025196.38196.38196.38196.38192.130.05%14
Oct 23, 2025196.28196.28196.28196.28192.04-0.61%2
Oct 22, 2025197.48197.48197.48197.48193.210.04%4
Oct 21, 2025197.39197.39197.39197.39193.130.45%-
Oct 20, 2025196.51196.51196.51196.51192.260.34%23
Oct 17, 2025195.85195.85195.85195.85191.61-0.19%10
Oct 16, 2025196.22196.22196.22196.22191.980.72%-
Oct 15, 2025194.82194.82194.82194.82190.61-0.22%14
Oct 14, 2025195.25195.25195.25195.25191.030.31%3
Oct 13, 2025194.66194.66194.66194.66190.45-0.02%11
Oct 10, 2025194.70194.70194.70194.70190.491.53%9